6,809$
0,14%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 6,70 | 6,96 | 6,66 | 6,80 | 2,26% | 1.229.311,00 |
15.03.2024 | 6,83 | 6,97 | 6,62 | 6,65 | -3,34% | 8.103.806,00 |
14.03.2024 | 7,03 | 7,13 | 6,87 | 6,88 | -2,13% | 1.087.279,00 |
13.03.2024 | 7,03 | 7,20 | 6,98 | 7,03 | -0,42% | 757.395,00 |
12.03.2024 | 6,89 | 7,13 | 6,89 | 7,06 | 2,17% | 861.033,00 |
11.03.2024 | 7,23 | 7,30 | 6,85 | 6,91 | -4,43% | 805.468,00 |
08.03.2024 | 7,34 | 7,43 | 7,12 | 7,23 | -0,82% | 819.740,00 |
07.03.2024 | 7,01 | 7,29 | 6,98 | 7,29 | 4,59% | 968.277,00 |
06.03.2024 | 7,01 | 7,06 | 6,84 | 6,97 | -0,43% | 1.192.223,00 |
05.03.2024 | 6,89 | 7,01 | 6,89 | 7,00 | 1,74% | 931.841,00 |
04.03.2024 | 7,30 | 7,30 | 6,83 | 6,88 | -5,36% | 1.114.962,00 |
01.03.2024 | 7,23 | 7,37 | 7,02 | 7,27 | 0,97% | 1.024.458,00 |
29.02.2024 | 7,81 | 7,81 | 6,95 | 7,20 | -6,86% | 1.277.034,00 |
28.02.2024 | 7,32 | 8,04 | 7,28 | 7,73 | 9,96% | 2.152.281,00 |
27.02.2024 | 7,09 | 7,15 | 6,97 | 7,03 | 0,29% | 649.907,00 |
26.02.2024 | 6,93 | 7,03 | 6,87 | 7,01 | 0,72% | 581.494,00 |
23.02.2024 | 6,71 | 6,99 | 6,66 | 6,96 | 3,88% | 608.752,00 |
22.02.2024 | 6,84 | 6,85 | 6,57 | 6,70 | -2,69% | 960.131,00 |
21.02.2024 | 6,79 | 7,04 | 6,79 | 6,89 | 0,95% | 951.242,00 |
20.02.2024 | 6,70 | 6,88 | 6,58 | 6,82 | 1,04% | 751.262,00 |
16.02.2024 | 6,84 | 6,84 | 6,73 | 6,75 | -2,17% | 678.565,00 |
15.02.2024 | 6,97 | 7,01 | 6,79 | 6,90 | -0,58% | 625.416,00 |
14.02.2024 | 7,00 | 7,02 | 6,72 | 6,94 | -0,57% | 708.893,00 |
13.02.2024 | 7,27 | 7,28 | 6,90 | 6,98 | -5,16% | 691.368,00 |
12.02.2024 | 7,14 | 7,38 | 7,14 | 7,36 | 2,36% | 678.670,00 |
09.02.2024 | 7,24 | 7,25 | 7,09 | 7,19 | -0,42% | 508.090,00 |
08.02.2024 | 7,07 | 7,30 | 7,04 | 7,22 | 2,12% | 651.039,00 |
07.02.2024 | 7,51 | 7,51 | 7,06 | 7,07 | -6,11% | 690.616,00 |
06.02.2024 | 7,33 | 7,56 | 7,28 | 7,53 | 2,17% | 701.059,00 |
05.02.2024 | 7,40 | 7,41 | 7,25 | 7,37 | -0,94% | 608.003,00 |
02.02.2024 | 7,32 | 7,52 | 7,21 | 7,44 | -0,80% | 652.048,00 |
01.02.2024 | 7,40 | 7,53 | 7,26 | 7,50 | 1,76% | 669.213,00 |
31.01.2024 | 7,52 | 7,57 | 7,34 | 7,37 | -2,77% | 835.488,00 |
30.01.2024 | 7,76 | 7,76 | 7,44 | 7,58 | -2,94% | 741.178,00 |
29.01.2024 | 7,52 | 7,86 | 7,52 | 7,81 | 2,90% | 929.574,00 |
26.01.2024 | 7,83 | 7,83 | 7,57 | 7,59 | -2,69% | 484.295,00 |
25.01.2024 | 8,04 | 8,04 | 7,76 | 7,80 | -2,13% | 867.264,00 |
24.01.2024 | 8,00 | 8,02 | 7,78 | 7,97 | 0,76% | 742.484,00 |
23.01.2024 | 7,85 | 7,94 | 7,68 | 7,91 | 1,28% | 915.248,00 |
22.01.2024 | 7,89 | 7,94 | 7,63 | 7,81 | 0,39% | 916.433,00 |
19.01.2024 | 8,09 | 8,13 | 7,75 | 7,78 | -3,47% | 632.478,00 |
18.01.2024 | 8,30 | 8,30 | 7,97 | 8,06 | -0,98% | 1.145.164,00 |
17.01.2024 | 8,04 | 8,33 | 8,00 | 8,14 | 0,49% | 1.407.048,00 |
16.01.2024 | 8,06 | 8,18 | 7,85 | 8,10 | 0,00% | 742.247,00 |
12.01.2024 | 8,12 | 8,28 | 8,08 | 8,10 | 0,75% | 648.654,00 |
11.01.2024 | 7,89 | 8,06 | 7,79 | 8,04 | 1,64% | 789.849,00 |
10.01.2024 | 7,77 | 7,92 | 7,60 | 7,91 | 1,80% | 502.063,00 |
09.01.2024 | 7,73 | 7,84 | 7,64 | 7,77 | -0,38% | 571.470,00 |
08.01.2024 | 8,16 | 8,16 | 7,73 | 7,80 | -3,94% | 683.770,00 |
05.01.2024 | 8,11 | 8,27 | 8,11 | 8,12 | 0,12% | 490.704,00 |
04.01.2024 | 8,14 | 8,45 | 8,06 | 8,11 | 1,12% | 1.096.601,00 |
03.01.2024 | 8,19 | 8,29 | 7,98 | 8,02 | -3,14% | 655.287,00 |
02.01.2024 | 8,14 | 8,31 | 8,05 | 8,28 | 0,98% | 508.432,00 |
29.12.2023 | 8,28 | 8,33 | 8,14 | 8,20 | -1,09% | 820.464,00 |
28.12.2023 | 8,31 | 8,36 | 8,20 | 8,29 | -0,72% | 437.405,00 |
27.12.2023 | 8,40 | 8,43 | 8,28 | 8,35 | 0,00% | 634.282,00 |
26.12.2023 | 8,32 | 8,40 | 8,15 | 8,35 | 0,72% | 439.967,00 |
22.12.2023 | 8,18 | 8,33 | 8,15 | 8,29 | 1,97% | 684.417,00 |
21.12.2023 | 7,90 | 8,18 | 7,81 | 8,13 | 3,57% | 648.485,00 |
20.12.2023 | 8,08 | 8,17 | 7,84 | 7,85 | -3,09% | 718.973,00 |
19.12.2023 | 7,75 | 8,10 | 7,68 | 8,10 | 5,47% | 806.590,00 |
18.12.2023 | 7,67 | 7,86 | 7,49 | 7,68 | 0,39% | 840.411,00 |
15.12.2023 | 7,41 | 7,68 | 7,22 | 7,65 | 4,15% | 4.899.828,00 |
14.12.2023 | 7,50 | 7,52 | 7,26 | 7,35 | -0,81% | 865.009,00 |
13.12.2023 | 7,33 | 7,52 | 7,26 | 7,41 | 1,30% | 930.395,00 |
12.12.2023 | 7,12 | 7,36 | 7,06 | 7,31 | 3,25% | 618.384,00 |
11.12.2023 | 7,11 | 7,15 | 6,92 | 7,08 | -0,28% | 510.898,00 |
08.12.2023 | 6,89 | 7,11 | 6,83 | 7,10 | 3,05% | 482.807,00 |
07.12.2023 | 7,05 | 7,11 | 6,65 | 6,89 | -2,75% | 742.935,00 |
06.12.2023 | 7,40 | 7,44 | 7,07 | 7,09 | -3,87% | 820.845,00 |
05.12.2023 | 7,30 | 7,55 | 7,18 | 7,37 | 0,68% | 841.102,00 |
04.12.2023 | 7,12 | 7,32 | 7,08 | 7,32 | 2,23% | 528.330,00 |
01.12.2023 | 7,29 | 7,29 | 7,10 | 7,16 | -2,19% | 469.165,00 |
30.11.2023 | 7,27 | 7,35 | 7,18 | 7,32 | 0,69% | 527.523,00 |
29.11.2023 | 7,33 | 7,43 | 7,21 | 7,27 | 0,00% | 519.585,00 |
28.11.2023 | 7,28 | 7,31 | 7,11 | 7,27 | -0,27% | 647.352,00 |
27.11.2023 | 7,39 | 7,39 | 7,25 | 7,29 | -1,22% | 537.078,00 |
24.11.2023 | 7,24 | 7,40 | 7,24 | 7,38 | 1,79% | 214.202,00 |
22.11.2023 | 7,23 | 7,33 | 7,21 | 7,25 | 0,97% | 423.697,00 |
21.11.2023 | 7,15 | 7,21 | 7,11 | 7,18 | -0,62% | 578.270,00 |
20.11.2023 | 7,18 | 7,27 | 7,00 | 7,23 | 1,19% | 889.572,00 |
17.11.2023 | 7,03 | 7,20 | 6,96 | 7,14 | 3,55% | 1.002.110,00 |
16.11.2023 | 6,90 | 6,94 | 6,71 | 6,90 | -0,65% | 621.623,00 |
15.11.2023 | 6,76 | 7,02 | 6,76 | 6,94 | 2,06% | 634.413,00 |
14.11.2023 | 6,76 | 6,86 | 6,61 | 6,80 | 3,98% | 605.278,00 |
13.11.2023 | 6,49 | 6,64 | 6,43 | 6,54 | 1,24% | 650.412,00 |
10.11.2023 | 6,25 | 6,47 | 6,14 | 6,46 | 4,11% | 698.643,00 |
09.11.2023 | 5,96 | 6,42 | 5,96 | 6,21 | 4,90% | 723.428,00 |
08.11.2023 | 5,81 | 6,16 | 5,12 | 5,92 | 2,87% | 660.307,00 |
07.11.2023 | 5,60 | 5,77 | 5,60 | 5,75 | 2,13% | 650.765,00 |
06.11.2023 | 5,62 | 5,66 | 5,60 | 5,63 | 0,00% | 509.422,00 |
03.11.2023 | 5,40 | 5,67 | 5,39 | 5,63 | 6,63% | 464.106,00 |
02.11.2023 | 5,27 | 5,32 | 5,17 | 5,28 | 1,15% | 331.086,00 |
01.11.2023 | 5,15 | 5,23 | 5,09 | 5,22 | 1,16% | 368.369,00 |
31.10.2023 | 5,13 | 5,21 | 5,11 | 5,16 | 0,58% | 252.425,00 |
30.10.2023 | 5,19 | 5,24 | 5,04 | 5,13 | -0,58% | 327.622,00 |
27.10.2023 | 5,27 | 5,29 | 5,13 | 5,16 | -1,87% | 250.887,00 |
26.10.2023 | 5,40 | 5,41 | 5,24 | 5,26 | -2,90% | 411.611,00 |
25.10.2023 | 5,48 | 5,48 | 5,32 | 5,42 | -1,55% | 332.664,00 |
24.10.2023 | 5,31 | 5,56 | 5,30 | 5,50 | 3,38% | 514.231,00 |